ＳＣＡＴの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,600 | 1,600 | 1,551 | 1,570 | -22 | -1.4% | 12,000 |
| 2017/06/23 | 1,595 | 1,611 | 1,584 | 1,592 | +2 | +0.1% | 5,000 |
| 2017/06/22 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 1,600 |
| 2017/06/21 | 1,584 | 1,590 | 1,584 | 1,590 | -8 | -0.5% | 1,000 |
| 2017/06/20 | 1,585 | 1,598 | 1,580 | 1,598 | -2 | -0.1% | 4,100 |
| 2017/06/19 | 1,576 | 1,620 | 1,576 | 1,600 | +16 | +1% | 4,700 |
| 2017/06/16 | 1,584 | 1,590 | 1,581 | 1,584 | -10 | -0.6% | 2,800 |
| 2017/06/15 | 1,595 | 1,595 | 1,572 | 1,594 | -4 | -0.3% | 4,900 |
| 2017/06/14 | 1,650 | 1,650 | 1,561 | 1,598 | -26 | -1.6% | 9,400 |
| 2017/06/13 | 1,648 | 1,648 | 1,623 | 1,624 | -8 | -0.5% | 1,800 |
| 2017/06/12 | 1,663 | 1,663 | 1,628 | 1,632 | -46 | -2.7% | 6,800 |
| 2017/06/09 | 1,656 | 1,678 | 1,656 | 1,678 | +23 | +1.4% | 1,000 |
| 2017/06/08 | 1,655 | 1,692 | 1,655 | 1,655 | -10 | -0.6% | 900 |
| 2017/06/07 | 1,706 | 1,706 | 1,637 | 1,665 | -47 | -2.7% | 8,100 |
| 2017/06/06 | 1,729 | 1,738 | 1,712 | 1,712 | -31 | -1.8% | 2,500 |
| 2017/06/05 | 1,766 | 1,766 | 1,731 | 1,743 | +17 | +1% | 1,600 |
| 2017/06/02 | 1,754 | 1,760 | 1,726 | 1,726 | -31 | -1.8% | 5,100 |
| 2017/06/01 | 1,760 | 1,761 | 1,752 | 1,757 | -39 | -2.2% | 4,600 |
| 2017/05/31 | 1,809 | 1,809 | 1,778 | 1,796 | +8 | +0.4% | 2,700 |
| 2017/05/30 | 1,822 | 1,822 | 1,788 | 1,788 | +4 | +0.2% | 2,000 |
| 2017/05/29 | 1,809 | 1,809 | 1,783 | 1,784 | -7 | -0.4% | 1,200 |
| 2017/05/26 | 1,808 | 1,808 | 1,790 | 1,791 | -21 | -1.2% | 1,400 |
| 2017/05/25 | 1,823 | 1,823 | 1,789 | 1,812 | -22 | -1.2% | 2,200 |
| 2017/05/24 | 1,849 | 1,849 | 1,823 | 1,834 | -15 | -0.8% | 3,100 |
| 2017/05/23 | 1,830 | 1,913 | 1,790 | 1,849 | +99 | +5.7% | 9,900 |
| 2017/05/22 | 1,731 | 1,750 | 1,721 | 1,750 | +1 | +0.1% | 2,100 |
| 2017/05/19 | 1,750 | 1,750 | 1,731 | 1,749 | -1 | -0.1% | 1,000 |
| 2017/05/18 | 1,755 | 1,774 | 1,710 | 1,750 | -20 | -1.1% | 3,100 |
| 2017/05/17 | 1,782 | 1,782 | 1,770 | 1,770 | +6 | +0.3% | 900 |
| 2017/05/16 | 1,740 | 1,765 | 1,740 | 1,764 | +15 | +0.9% | 2,300 |
| 2017/05/15 | 1,780 | 1,789 | 1,714 | 1,749 | -77 | -4.2% | 8,200 |
| 2017/05/12 | 1,829 | 1,855 | 1,820 | 1,826 | -14 | -0.8% | 3,300 |
| 2017/05/11 | 1,850 | 1,870 | 1,831 | 1,840 | +19 | +1% | 6,200 |
| 2017/05/10 | 1,840 | 1,920 | 1,780 | 1,821 | +10 | +0.6% | 25,600 |
| 2017/05/09 | 1,748 | 1,815 | 1,747 | 1,811 | +64 | +3.7% | 10,100 |
| 2017/05/08 | 1,730 | 1,754 | 1,729 | 1,747 | +38 | +2.2% | 4,200 |
| 2017/05/02 | 1,739 | 1,739 | 1,705 | 1,709 | +1 | +0.1% | 1,000 |
| 2017/05/01 | 1,718 | 1,743 | 1,700 | 1,708 | -27 | -1.6% | 3,900 |
| 2017/04/28 | 1,740 | 1,760 | 1,721 | 1,735 | +6 | +0.3% | 4,000 |
| 2017/04/27 | 1,701 | 1,733 | 1,700 | 1,729 | +9 | +0.5% | 1,800 |
| 2017/04/26 | 1,695 | 1,747 | 1,690 | 1,720 | +42 | +2.5% | 2,800 |
| 2017/04/25 | 1,700 | 1,709 | 1,678 | 1,678 | +5 | +0.3% | 1,000 |
| 2017/04/24 | 1,719 | 1,725 | 1,665 | 1,673 | -46 | -2.7% | 6,300 |
| 2017/04/21 | 1,738 | 1,740 | 1,719 | 1,719 | -17 | -1% | 2,000 |
| 2017/04/20 | 1,765 | 1,810 | 1,736 | 1,736 | -19 | -1.1% | 9,700 |
| 2017/04/19 | 1,695 | 1,755 | 1,682 | 1,755 | +62 | +3.7% | 9,300 |
| 2017/04/18 | 1,670 | 1,693 | 1,656 | 1,693 | +42 | +2.5% | 2,700 |
| 2017/04/17 | 1,639 | 1,652 | 1,639 | 1,651 | +16 | +1% | 1,300 |
| 2017/04/14 | 1,640 | 1,654 | 1,620 | 1,635 | -5 | -0.3% | 3,300 |
| 2017/04/13 | 1,644 | 1,651 | 1,635 | 1,640 | -29 | -1.7% | 5,300 |
1901～
1950
件表示中 / 2023件
類似銘柄と比較する
現在ご覧いただいている「ＳＣＡＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＣＡＴ | 37,700円 | +4.8% | +37.8% | 3.71% | 7.89倍 | 0.55倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| インバウンＰＦ | 63,300円 | +19.9% | +43.0% | 0.00% | 12.00倍 | 1.82倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ジースリーＨＤ | 10,100円 | +363.3% | - | 0.00% | 61.96倍 | 1.84倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| ＷＡＣＵＬ | 26,600円 | +1.6% | -45.2% | 0.00% | 20.88倍 | 1.55倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| シャノン | 32,300円 | +18.5% | - | 0.00% | 38.27倍 | -32.99倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
市場注目の銘柄
チャート関連のコラム
